Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 54.90 | 55.09 | 54.72 | 55.05 | 30,897,782 | +0.09(+0.17%) |
Apr 28, 2016 | 55.04 | 55.17 | 54.92 | 54.96 | 14,057,678 | -0.09(-0.17%) |
Apr 27, 2016 | 54.78 | 55.09 | 54.76 | 55.05 | 16,001,683 | +0.32(+0.59%) |
Apr 26, 2016 | 54.68 | 54.73 | 54.60 | 54.73 | 12,625,861 | +0.18(+0.34%) |
Apr 25, 2016 | 54.65 | 54.73 | 54.52 | 54.54 | 13,667,533 | -0.21(-0.38%) |
Apr 22, 2016 | 54.67 | 54.79 | 54.63 | 54.75 | 16,728,219 | +0.12(+0.23%) |
Apr 21, 2016 | 54.86 | 54.88 | 54.60 | 54.63 | 20,333,976 | -0.17(-0.31%) |
Apr 20, 2016 | 54.74 | 54.95 | 54.63 | 54.80 | 15,428,164 | +0.10(+0.19%) |
Apr 19, 2016 | 54.59 | 54.76 | 54.54 | 54.69 | 17,705,076 | +0.23(+0.42%) |
Apr 18, 2016 | 53.94 | 54.47 | 53.92 | 54.46 | 14,030,832 | +0.31(+0.57%) |
Apr 15, 2016 | 54.14 | 54.21 | 54.09 | 54.16 | 11,968,215 | -0.09(-0.16%) |
Apr 14, 2016 | 54.27 | 54.31 | 54.16 | 54.24 | 16,387,296 | -0.02(-0.04%) |
Apr 13, 2016 | 54.04 | 54.37 | 54.04 | 54.26 | 20,709,622 | +0.35(+0.66%) |
Apr 12, 2016 | 53.68 | 53.93 | 53.65 | 53.91 | 17,932,358 | +0.32(+0.59%) |
Apr 11, 2016 | 53.60 | 53.74 | 53.58 | 53.59 | 12,378,935 | +0.07(+0.13%) |
Apr 08, 2016 | 53.56 | 53.60 | 53.45 | 53.52 | 12,113,983 | +0.24(+0.46%) |
Apr 07, 2016 | 53.32 | 53.45 | 53.22 | 53.28 | 17,221,450 | -0.26(-0.49%) |
Apr 06, 2016 | 53.18 | 53.58 | 53.16 | 53.54 | 21,225,854 | +0.45(+0.84%) |
Apr 05, 2016 | 53.06 | 53.22 | 53.03 | 53.09 | 20,189,342 | -0.20(-0.37%) |
Apr 04, 2016 | 53.35 | 53.51 | 53.23 | 53.29 | 14,119,571 | -0.13(-0.25%) |
Apr 01, 2016 | 53.16 | 53.51 | 53.05 | 53.42 | 16,484,747 | +0.04(+0.07%) |
Mar 31, 2016 | 53.25 | 53.52 | 53.24 | 53.38 | 14,441,130 | +0.07(+0.13%) |
Mar 30, 2016 | 53.22 | 53.39 | 53.19 | 53.31 | 18,052,082 | +0.19(+0.36%) |
Mar 29, 2016 | 52.76 | 53.14 | 52.72 | 53.12 | 17,366,166 | +0.20(+0.38%) |
Mar 28, 2016 | 53.10 | 53.21 | 52.89 | 52.92 | 17,290,018 | -0.24(-0.45%) |
Mar 24, 2016 | 53.01 | 53.16 | 53.16 | 53.16 | 20,655,798 | -0.24(-0.44%) |
Mar 23, 2016 | 53.63 | 53.63 | 53.37 | 53.39 | 17,375,492 | -0.25(-0.46%) |
Mar 22, 2016 | 53.68 | 53.75 | 53.57 | 53.64 | 13,682,842 | -0.14(-0.27%) |
Mar 21, 2016 | 53.84 | 53.88 | 53.67 | 53.79 | 19,363,914 | -0.06(-0.11%) |
Mar 18, 2016 | 53.78 | 53.98 | 53.76 | 53.85 | 19,774,600 | +0.12(+0.23%) |
Mar 17, 2016 | 53.51 | 53.81 | 53.40 | 53.72 | 28,192,862 | +0.34(+0.64%) |
Mar 16, 2016 | 52.88 | 53.57 | 52.81 | 53.38 | 33,004,152 | +0.35(+0.67%) |
Mar 15, 2016 | 53.19 | 53.24 | 53.01 | 53.03 | 25,161,822 | -0.50(-0.93%) |
Mar 14, 2016 | 53.51 | 53.62 | 53.28 | 53.53 | 19,147,792 | -0.15(-0.28%) |
Mar 11, 2016 | 53.40 | 53.75 | 53.35 | 53.68 | 28,559,710 | +0.64(+1.21%) |
Mar 10, 2016 | 52.97 | 53.05 | 52.64 | 53.04 | 27,801,176 | +0.37(+0.69%) |
Mar 09, 2016 | 52.64 | 52.73 | 52.51 | 52.67 | 11,782,751 | +0.13(+0.25%) |
Mar 08, 2016 | 52.79 | 52.83 | 52.51 | 52.54 | 27,258,856 | -0.37(-0.70%) |
Mar 07, 2016 | 52.72 | 52.93 | 52.71 | 52.91 | 19,367,880 | +0.07(+0.12%) |
Mar 04, 2016 | 52.79 | 53.09 | 52.60 | 52.85 | 27,591,356 | +0.15(+0.29%) |
Mar 03, 2016 | 52.45 | 52.85 | 52.27 | 52.70 | 18,391,890 | +0.18(+0.34%) |
Mar 02, 2016 | 52.60 | 52.68 | 52.42 | 52.52 | 22,935,284 | -0.36(-0.68%) |
Mar 01, 2016 | 52.17 | 52.94 | 51.98 | 52.88 | 36,762,888 | +0.82(+1.58%) |
Feb 29, 2016 | 51.54 | 52.09 | 51.52 | 52.06 | 36,530,740 | +0.55(+1.07%) |
Feb 26, 2016 | 51.32 | 51.55 | 51.26 | 51.50 | 18,552,864 | +0.34(+0.67%) |
Feb 25, 2016 | 50.92 | 51.18 | 50.74 | 51.16 | 16,458,969 | +0.27(+0.54%) |
Feb 24, 2016 | 50.42 | 50.94 | 50.35 | 50.89 | 20,955,540 | +0.08(+0.17%) |
Feb 23, 2016 | 50.74 | 50.89 | 50.53 | 50.80 | 25,859,134 | -0.10(-0.20%) |
Feb 22, 2016 | 50.73 | 50.93 | 50.67 | 50.91 | 21,270,042 | +0.44(+0.86%) |
Feb 19, 2016 | 50.15 | 50.50 | 50.09 | 50.47 | 19,813,896 | +0.10(+0.19%) |
Feb 18, 2016 | 50.51 | 50.54 | 50.34 | 50.37 | 20,379,082 | +0.05(+0.09%) |
Feb 17, 2016 | 50.17 | 50.44 | 50.13 | 50.33 | 25,154,850 | +0.41(+0.82%) |
Feb 16, 2016 | 49.93 | 50.07 | 49.86 | 49.92 | 21,699,934 | +0.05(+0.09%) |
Feb 12, 2016 | 49.31 | 49.87 | 49.87 | 49.87 | 27,308,058 | +0.73(+1.49%) |
Feb 11, 2016 | 48.98 | 49.32 | 48.81 | 49.14 | 34,087,180 | -0.33(-0.67%) |
Feb 10, 2016 | 49.67 | 49.88 | 49.37 | 49.47 | 20,130,854 | -0.07(-0.14%) |
Feb 09, 2016 | 49.46 | 49.76 | 49.32 | 49.54 | 28,742,768 | -0.19(-0.38%) |
Feb 08, 2016 | 49.90 | 49.92 | 49.59 | 49.73 | 24,075,078 | -0.59(-1.18%) |
Feb 05, 2016 | 50.70 | 50.70 | 50.24 | 50.32 | 22,509,636 | -0.38(-0.76%) |
Feb 04, 2016 | 50.85 | 50.96 | 50.66 | 50.70 | 13,829,659 | -0.16(-0.32%) |
Feb 03, 2016 | 50.78 | 50.96 | 50.46 | 50.87 | 23,790,730 | +0.25(+0.49%) |
Feb 02, 2016 | 50.74 | 50.85 | 50.59 | 50.62 | 23,755,616 | -0.36(-0.71%) |